Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
10 mai 2024 | 1,3920 | 1,3920 | 1,3400 | 1,3700 | 1,3700 | 1 300 |
09 mai 2024 | 1,3500 | 1,3700 | 1,3500 | 1,3700 | 1,3700 | 2 300 |
08 mai 2024 | 1,3800 | 1,3800 | 1,3200 | 1,3500 | 1,3500 | 1 400 |
07 mai 2024 | 1,3400 | 1,4890 | 1,3400 | 1,3500 | 1,3500 | 4 400 |
06 mai 2024 | 1,4400 | 1,4500 | 1,4000 | 1,4000 | 1,4000 | 7 100 |
03 mai 2024 | 1,5400 | 1,5400 | 1,4250 | 1,4300 | 1,4300 | 8 700 |
02 mai 2024 | 1,5050 | 1,5250 | 1,5050 | 1,5250 | 1,5250 | 1 300 |
01 mai 2024 | 1,5300 | 1,6100 | 1,5200 | 1,5200 | 1,5200 | 1 000 |
30 avr. 2024 | 1,5000 | 1,5400 | 1,4500 | 1,5000 | 1,5000 | 11 600 |
29 avr. 2024 | 1,3800 | 1,6500 | 1,3800 | 1,5400 | 1,5400 | 10 100 |
26 avr. 2024 | 1,3900 | 1,4000 | 1,3330 | 1,3700 | 1,3700 | 8 100 |
25 avr. 2024 | 1,3750 | 1,4250 | 1,3000 | 1,4100 | 1,4100 | 26 600 |
24 avr. 2024 | 1,4100 | 1,4100 | 1,3690 | 1,3700 | 1,3700 | 3 500 |
23 avr. 2024 | 1,3800 | 1,4700 | 1,3800 | 1,4400 | 1,4400 | 4 000 |
22 avr. 2024 | 1,3200 | 1,5000 | 1,3200 | 1,3700 | 1,3700 | 10 000 |
19 avr. 2024 | 1,3800 | 1,3800 | 1,3110 | 1,3200 | 1,3200 | 4 100 |
18 avr. 2024 | 1,3600 | 1,4100 | 1,3600 | 1,3750 | 1,3750 | 1 000 |
17 avr. 2024 | 1,5050 | 1,5050 | 1,4150 | 1,4150 | 1,4150 | 3 000 |
16 avr. 2024 | 1,3700 | 1,5600 | 1,3700 | 1,5100 | 1,5100 | 22 800 |
15 avr. 2024 | 1,5200 | 1,5300 | 1,4220 | 1,4600 | 1,4600 | 9 700 |
12 avr. 2024 | 1,5300 | 1,7200 | 1,5200 | 1,5510 | 1,5510 | 3 800 |
11 avr. 2024 | 1,5500 | 1,7300 | 1,5500 | 1,5900 | 1,5900 | 52 100 |
10 avr. 2024 | 1,5900 | 1,6900 | 1,4500 | 1,4500 | 1,4500 | 997 800 |
09 avr. 2024 | 1,5600 | 1,8000 | 1,5000 | 1,6000 | 1,6000 | 28 500 |
08 avr. 2024 | 1,5300 | 1,5680 | 1,5300 | 1,5600 | 1,5600 | 10 500 |
05 avr. 2024 | 1,5100 | 1,5300 | 1,5100 | 1,5200 | 1,5200 | 6 600 |
04 avr. 2024 | 1,5000 | 1,5500 | 1,5000 | 1,5400 | 1,5400 | 2 300 |
03 avr. 2024 | 1,5000 | 1,5400 | 1,5000 | 1,5400 | 1,5400 | 16 300 |
02 avr. 2024 | 1,5500 | 1,5500 | 1,5000 | 1,5000 | 1,5000 | 5 000 |
01 avr. 2024 | 1,5500 | 1,5800 | 1,5000 | 1,5000 | 1,5000 | 11 700 |
28 mars 2024 | 1,6000 | 1,6100 | 1,5100 | 1,5700 | 1,5700 | 79 000 |
27 mars 2024 | 1,5400 | 1,6900 | 1,5300 | 1,6000 | 1,6000 | 500 400 |
26 mars 2024 | 1,5920 | 1,5920 | 1,5100 | 1,5100 | 1,5100 | 2 700 |
25 mars 2024 | 1,5800 | 1,5850 | 1,5100 | 1,5150 | 1,5150 | 10 800 |
22 mars 2024 | 1,6000 | 1,6100 | 1,4900 | 1,6100 | 1,6100 | 39 500 |
21 mars 2024 | 1,8200 | 1,8300 | 1,6200 | 1,6200 | 1,6200 | 17 300 |
20 mars 2024 | 1,6400 | 1,8880 | 1,6400 | 1,7400 | 1,7400 | 128 700 |
19 mars 2024 | 1,6000 | 1,7400 | 1,5800 | 1,6600 | 1,6600 | 114 700 |
18 mars 2024 | 1,4600 | 1,6200 | 1,4600 | 1,5700 | 1,5700 | 75 100 |
15 mars 2024 | 1,4700 | 1,5000 | 1,4200 | 1,4200 | 1,4200 | 9 400 |
14 mars 2024 | 1,5000 | 1,5500 | 1,3000 | 1,4500 | 1,4500 | 59 500 |
13 mars 2024 | 1,8250 | 1,8250 | 1,5300 | 1,5600 | 1,5600 | 55 100 |
12 mars 2024 | 1,5500 | 1,8400 | 1,5430 | 1,6800 | 1,6800 | 40 900 |
11 mars 2024 | 1,5100 | 1,5790 | 1,5100 | 1,5790 | 1,5790 | 2 000 |
08 mars 2024 | 1,5900 | 1,5900 | 1,4850 | 1,5100 | 1,5100 | 3 800 |
07 mars 2024 | 1,5500 | 1,5920 | 1,5500 | 1,5700 | 1,5700 | 2 800 |
06 mars 2024 | 1,5000 | 1,6000 | 1,5000 | 1,5000 | 1,5000 | 3 100 |
05 mars 2024 | 1,5500 | 1,6200 | 1,5000 | 1,5000 | 1,5000 | 14 500 |
04 mars 2024 | 1,5000 | 1,6600 | 1,5000 | 1,5300 | 1,5300 | 17 200 |
01 mars 2024 | 1,4900 | 1,6400 | 1,4500 | 1,4800 | 1,4800 | 27 400 |
29 févr. 2024 | 1,4500 | 1,5200 | 1,4500 | 1,4700 | 1,4700 | 6 100 |
28 févr. 2024 | 1,5000 | 1,5750 | 1,4500 | 1,4800 | 1,4800 | 18 700 |
27 févr. 2024 | 1,5300 | 1,6800 | 1,5300 | 1,6160 | 1,6160 | 5 700 |
26 févr. 2024 | 1,7800 | 1,7900 | 1,4800 | 1,5300 | 1,5300 | 41 700 |
23 févr. 2024 | 1,7300 | 1,7700 | 1,7300 | 1,7600 | 1,7600 | 1 800 |
22 févr. 2024 | 1,8010 | 1,8010 | 1,7500 | 1,7500 | 1,7500 | 5 700 |
21 févr. 2024 | 1,7700 | 1,8400 | 1,7500 | 1,8000 | 1,8000 | 7 600 |
20 févr. 2024 | 1,7300 | 1,8700 | 1,7300 | 1,7650 | 1,7650 | 4 500 |
16 févr. 2024 | 1,9000 | 1,9150 | 1,6600 | 1,7870 | 1,7870 | 19 400 |
15 févr. 2024 | 1,6600 | 1,7800 | 1,6600 | 1,7800 | 1,7800 | 5 700 |
14 févr. 2024 | 1,8000 | 1,8000 | 1,7000 | 1,7000 | 1,7000 | 3 700 |
13 févr. 2024 | 1,7900 | 1,8000 | 1,5400 | 1,7800 | 1,7800 | 18 000 |
12 févr. 2024 | 1,4300 | 1,8000 | 1,4300 | 1,7100 | 1,7100 | 49 500 |
09 févr. 2024 | 1,2400 | 1,4600 | 1,2400 | 1,4300 | 1,4300 | 14 100 |
08 févr. 2024 | 1,4400 | 1,4400 | 1,3180 | 1,3180 | 1,3180 | 1 000 |
07 févr. 2024 | 1,3400 | 1,3700 | 1,3400 | 1,3700 | 1,3700 | 900 |
06 févr. 2024 | 1,3000 | 1,3300 | 1,3000 | 1,3300 | 1,3300 | 11 300 |
05 févr. 2024 | 1,3850 | 1,3850 | 1,3200 | 1,3200 | 1,3200 | 3 400 |
02 févr. 2024 | 1,3700 | 1,3700 | 1,3200 | 1,3200 | 1,3200 | 2 400 |
01 févr. 2024 | 1,4000 | 1,4000 | 1,3500 | 1,3500 | 1,3500 | 3 600 |
31 janv. 2024 | 1,4460 | 1,4460 | 1,3600 | 1,3600 | 1,3600 | 2 600 |
30 janv. 2024 | 1,4000 | 1,4990 | 1,4000 | 1,4900 | 1,4900 | 3 400 |
29 janv. 2024 | 1,3780 | 1,4800 | 1,3600 | 1,4000 | 1,4000 | 19 300 |
26 janv. 2024 | 1,3400 | 1,3400 | 1,3000 | 1,3080 | 1,3080 | 5 300 |
25 janv. 2024 | 1,4500 | 1,4600 | 1,2900 | 1,3200 | 1,3200 | 33 500 |
24 janv. 2024 | 1,4500 | 1,4500 | 1,4100 | 1,4200 | 1,4200 | 4 100 |
23 janv. 2024 | 1,4100 | 1,4600 | 1,4100 | 1,4500 | 1,4500 | 2 200 |
22 janv. 2024 | 1,4900 | 1,5000 | 1,4100 | 1,4100 | 1,4100 | 15 800 |
19 janv. 2024 | 1,5700 | 1,5700 | 1,4600 | 1,4600 | 1,4600 | 4 700 |
18 janv. 2024 | 1,4500 | 1,6260 | 1,4500 | 1,6260 | 1,6260 | 11 800 |
17 janv. 2024 | 1,5090 | 1,6300 | 1,4600 | 1,4900 | 1,4900 | 2 700 |
16 janv. 2024 | 1,5900 | 1,6320 | 1,5000 | 1,5100 | 1,5100 | 3 200 |
12 janv. 2024 | 1,6300 | 1,6300 | 1,5600 | 1,5600 | 1,5600 | 1 500 |
11 janv. 2024 | 1,6200 | 1,6200 | 1,5150 | 1,6200 | 1,6200 | 9 700 |
10 janv. 2024 | 1,7000 | 1,7000 | 1,5700 | 1,5700 | 1,5700 | 4 700 |
09 janv. 2024 | 1,8380 | 1,8380 | 1,6100 | 1,6100 | 1,6100 | 1 100 |
08 janv. 2024 | 1,7900 | 1,7900 | 1,7000 | 1,7050 | 1,7050 | 19 600 |
05 janv. 2024 | 1,7000 | 1,8900 | 1,7000 | 1,8900 | 1,8900 | 7 000 |
04 janv. 2024 | 1,8300 | 1,9000 | 1,7000 | 1,9000 | 1,9000 | 6 600 |
03 janv. 2024 | 1,8000 | 1,8300 | 1,7800 | 1,8300 | 1,8300 | 1 800 |
02 janv. 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 500 |
29 déc. 2023 | 1,8100 | 1,8500 | 1,7500 | 1,7500 | 1,7500 | 9 400 |
28 déc. 2023 | 1,7800 | 1,8100 | 1,7800 | 1,8100 | 1,8100 | 4 800 |
27 déc. 2023 | 1,8100 | 1,8300 | 1,7500 | 1,7850 | 1,7850 | 6 500 |
26 déc. 2023 | 1,6260 | 1,8600 | 1,6260 | 1,7300 | 1,7300 | 10 100 |
22 déc. 2023 | 1,9800 | 1,9800 | 1,7600 | 1,9600 | 1,9600 | 11 200 |
21 déc. 2023 | 2,1800 | 2,1800 | 2,0000 | 2,0000 | 2,0000 | 5 800 |
20 déc. 2023 | 2,2100 | 2,2100 | 2,1810 | 2,1810 | 2,1810 | 1 300 |
19 déc. 2023 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 500 |
18 déc. 2023 | 2,3700 | 2,3700 | 2,2280 | 2,3300 | 2,3300 | 1 400 |
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values. |
Chargement de données supplémentaires...